We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 0.210130502101 | 90.42 | 91.895 | 89.64 | 31572 | 90.79888693 | CS |
| 4 | -4.07 | -4.29869032531 | 94.68 | 94.68 | 87.03 | 40464 | 90.34419377 | CS |
| 12 | -1.34 | -1.45731375748 | 91.95 | 101.81 | 87.03 | 58319 | 93.29943317 | CS |
| 26 | 23.94 | 35.9082045898 | 66.67 | 101.81 | 66.16 | 96071 | 91.73159426 | CS |
| 52 | 32.87 | 56.927606512 | 57.74 | 101.81 | 55.5 | 65628 | 83.72125921 | CS |
| 156 | 19.75 | 27.8718600056 | 70.86 | 101.81 | 51.555 | 47290 | 73.60569054 | CS |
| 260 | 15.75 | 21.0392733102 | 74.86 | 101.81 | 51.555 | 44704 | 73.37973005 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 91.28 | 0.51 | 0.56 | 90.91 | 91.895 | 90.87 | 29397 |
| 1714084200 | 90.77 | -0.36 | -0.40 | 90.26 | 91.46 | 90.08 | 28743 |
| 1713997800 | 91.13 | -0.05 | -0.05 | 90.77 | 91.13 | 89.64 | 27378 |
| 1713911400 | 91.18 | 1.19 | 1.32 | 89.89 | 91.875 | 89.89 | 30369 |
| 1713825000 | 89.99 | -0.63 | -0.70 | 90.42 | 90.99 | 89.685 | 41974 |
| 1713565800 | 90.62 | 2.67 | 3.04 | 87.62 | 90.62 | 87.62 | 47436 |
| 1713479400 | 87.95 | 0.27 | 0.31 | 87.87 | 88.83 | 87.65 | 40044 |
| 1713393000 | 87.68 | 0.34 | 0.39 | 87.75 | 88.23 | 87.03 | 26415 |
| 1713306600 | 87.34 | -0.63 | -0.72 | 87.84 | 88.61 | 87.03 | 31234 |
| 1713220200 | 87.97 | -1.17 | -1.31 | 89.43 | 89.69 | 87.97 | 26887 |
| 1712961000 | 89.14 | -0.66 | -0.73 | 89.4 | 89.41 | 88.19 | 38026 |
| 1712874600 | 89.8 | 0.68 | 0.76 | 89.7 | 89.85 | 88.73 | 26709 |
| 1712788200 | 89.12 | -1.76 | -1.94 | 89.47 | 90.31 | 88.49 | 46584 |
| 1712701800 | 90.88 | -1.05 | -1.14 | 92.37 | 92.37 | 90.71 | 28444 |
| 1712615400 | 91.93 | -0.66 | -0.71 | 92.88 | 93.16 | 91.87 | 60503 |
| 1712356200 | 92.59 | 1.41 | 1.55 | 90.7 | 92.6 | 90.7 | 67078 |
| 1712269800 | 91.18 | 0.62 | 0.68 | 90.81 | 91.6 | 90.62 | 50024 |
| 1712183400 | 90.56 | 0.95 | 1.06 | 89.23 | 90.705 | 89.23 | 36721 |
| 1712097000 | 89.61 | -2.88 | -3.11 | 91.45 | 91.755 | 89 | 77803 |
| 1712010600 | 92.49 | -2.02 | -2.14 | 94.68 | 94.68 | 92.15 | 47518 |
| 1711665000 | 94.51 | 1.2 | 1.29 | 93.24 | 94.94 | 92.6 | 77562 |
| 1711578600 | 93.31 | 1.74 | 1.90 | 91.67 | 93.4 | 91.67 | 39809 |
| 1711492200 | 91.57 | -0.47 | -0.51 | 92.34 | 92.52 | 91.44 | 39739 |
| 1711405800 | 92.04 | -0.81 | -0.87 | 92.41 | 93.26 | 91.6942 | 33118 |
| 1711146600 | 92.85 | -0.5 | -0.54 | 92.78 | 92.97 | 91.7201 | 56305 |
| 1711060200 | 93.35 | -0.33 | -0.35 | 93.59 | 94.67 | 92.96 | 60752 |
| 1710973800 | 93.68 | 0.94 | 1.01 | 92.31 | 94.09 | 91.51 | 66937 |
| 1710887400 | 92.74 | 0.99 | 1.08 | 91.24 | 92.97 | 90.92 | 70299 |
| 1710801000 | 91.75 | -0.51 | -0.55 | 91.71 | 92.485 | 91.37 | 60048 |
| 1710541800 | 92.26 | -0.81 | -0.87 | 92.48 | 94.38 | 91.435 | 96489 |
| 1710455400 | 93.07 | -1.41 | -1.49 | 94.34 | 94.64 | 92.69 | 65564 |
| 1710369000 | 94.48 | -2 | -2.07 | 95.62 | 97.08 | 94.4 | 52813 |
| 1710282600 | 96.48 | 1.68 | 1.77 | 94.39 | 96.79 | 94.29 | 58950 |
| 1710196200 | 94.8 | 2.26 | 2.44 | 92.76 | 95.89 | 92.76 | 81660 |
| 1709940600 | 92.54 | -3.09 | -3.23 | 96.16 | 96.51 | 92.35 | 99341 |
| 1709854200 | 95.63 | 0.56 | 0.59 | 95.09 | 96.495 | 94.2501 | 48373 |
| 1709767800 | 95.07 | 0.97 | 1.03 | 94.09 | 95.07 | 93.31 | 60610 |
| 1709681400 | 94.1 | -1.32 | -1.38 | 94.98 | 96.64 | 94.04 | 105437 |
| 1709595000 | 95.42 | -0.85 | -0.88 | 96.41 | 97.3 | 95.01 | 71028 |
| 1709335800 | 96.27 | -2.39 | -2.42 | 98.22 | 99.0766 | 95.55 | 69001 |
| 1709249400 | 98.66 | 0.84 | 0.86 | 98.39 | 98.76 | 97.76 | 35022 |
| 1709163000 | 97.82 | -0.19 | -0.19 | 97.25 | 98.26 | 96.82 | 38585 |
| 1709076600 | 98.01 | -0.72 | -0.73 | 99.21 | 99.21 | 97.515 | 76254 |
| 1708990200 | 98.73 | 0.39 | 0.40 | 98.25 | 99.68 | 98.25 | 49521 |
| 1708731000 | 98.34 | -2.42 | -2.40 | 100.49 | 101.81 | 98.25 | 39783 |
| 1708644600 | 100.76 | 1.89 | 1.91 | 98.72 | 100.76 | 98.12 | 58237 |
| 1708558200 | 98.87 | 1.22 | 1.25 | 97.74 | 99.08 | 96.51 | 98999 |
| 1708471800 | 97.65 | 4.3 | 4.61 | 92.55 | 97.85 | 92.55 | 147472 |
| 1708126200 | 93.35 | 1.01 | 1.09 | 95 | 95.52 | 92.6 | 91832 |
| 1708039800 | 92.34 | 0.65 | 0.71 | 92.2 | 92.64 | 91.22 | 67345 |
| 1707953400 | 91.69 | 1.57 | 1.74 | 90.6 | 91.82 | 89.72 | 86592 |
| 1707867000 | 90.12 | -3.11 | -3.34 | 91.73 | 92.99 | 89.545 | 81479 |
| 1707780600 | 93.23 | 0.73 | 0.79 | 92.23 | 93.62 | 92.07 | 56286 |
| 1707521400 | 92.5 | 1.55 | 1.70 | 91.37 | 92.8067 | 91.37 | 86013 |
| 1707435000 | 90.95 | 0.45 | 0.50 | 90.62 | 91.345 | 90.24 | 63499 |
| 1707348600 | 90.5 | -0.66 | -0.72 | 90.99 | 91.65 | 90.375 | 57471 |
| 1707262200 | 91.16 | 0.3 | 0.33 | 90.6 | 91.91 | 90.43 | 76433 |
| 1707175800 | 90.86 | -1.52 | -1.65 | 91.95 | 92.18 | 90.86 | 48568 |
| 1706916600 | 92.38 | -0.79 | -0.85 | 92.78 | 93.65 | 92.02 | 64616 |
| 1706830200 | 93.17 | 0.13 | 0.14 | 93.48 | 93.67 | 91.94 | 94818 |
| 1706743800 | 93.04 | -2.56 | -2.68 | 95.75 | 95.915 | 92.9 | 120248 |
| 1706657400 | 95.6 | -1.48 | -1.52 | 96.73 | 96.805 | 95.38 | 88155 |
| 1706571000 | 97.08 | -0.67 | -0.69 | 97.37 | 97.99 | 96.55 | 52122 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
